Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.00 | 32.22 | 29.84 | 30.59 | 1,138,953 | -0.75(-2.39%) |
Nov 27, 2020 | 29.80 | 31.47 | 29.45 | 31.34 | 700,900 | +1.89(+6.42%) |
Nov 25, 2020 | 28.88 | 29.76 | 28.88 | 29.45 | 503,700 | +0.43(+1.48%) |
Nov 24, 2020 | 29.42 | 29.82 | 28.71 | 29.02 | 716,501 | -0.31(-1.06%) |
Nov 23, 2020 | 28.54 | 29.92 | 28.50 | 29.33 | 911,289 | +0.91(+3.20%) |
Nov 20, 2020 | 27.88 | 28.61 | 27.33 | 28.42 | 620,300 | +0.39(+1.39%) |
Nov 19, 2020 | 28.17 | 28.69 | 27.55 | 28.03 | 607,944 | +0.34(+1.23%) |
Nov 18, 2020 | 28.94 | 28.98 | 27.65 | 27.69 | 912,502 | -1.06(-3.69%) |
Nov 17, 2020 | 29.30 | 29.32 | 28.13 | 28.75 | 1,012,183 | -0.31(-1.07%) |
Nov 16, 2020 | 29.85 | 30.14 | 28.83 | 29.06 | 696,001 | -0.17(-0.58%) |
Nov 13, 2020 | 28.21 | 29.55 | 27.90 | 29.23 | 726,000 | +1.43(+5.14%) |
Nov 12, 2020 | 28.86 | 29.31 | 27.68 | 27.80 | 1,182,986 | -1.30(-4.47%) |
Nov 11, 2020 | 30.01 | 30.22 | 28.66 | 29.10 | 777,184 | -0.78(-2.61%) |
Nov 10, 2020 | 30.41 | 30.58 | 28.48 | 29.88 | 824,504 | -0.53(-1.74%) |
Nov 09, 2020 | 31.46 | 32.88 | 30.36 | 30.41 | 1,170,183 | -0.08(-0.26%) |
Nov 06, 2020 | 32.28 | 32.49 | 30.14 | 30.49 | 699,800 | -1.06(-3.36%) |
Nov 05, 2020 | 31.04 | 32.40 | 30.08 | 31.55 | 1,171,528 | +1.10(+3.61%) |
Nov 04, 2020 | 28.95 | 31.17 | 28.59 | 30.45 | 1,115,280 | +2.14(+7.56%) |
Nov 03, 2020 | 30.00 | 30.71 | 27.12 | 28.31 | 1,781,507 | -2.99(-9.55%) |
Nov 02, 2020 | 31.40 | 32.00 | 30.26 | 31.30 | 591,440 | +0.36(+1.16%) |
Oct 30, 2020 | 32.55 | 32.55 | 30.37 | 30.94 | 616,800 | -1.85(-5.64%) |
Oct 29, 2020 | 31.65 | 33.39 | 30.85 | 32.79 | 712,058 | +1.18(+3.75%) |
Oct 28, 2020 | 31.74 | 32.16 | 30.64 | 31.61 | 481,438 | -0.90(-2.78%) |
Oct 27, 2020 | 32.40 | 32.81 | 31.72 | 32.51 | 527,913 | +0.38(+1.18%) |
Oct 26, 2020 | 32.31 | 33.44 | 31.40 | 32.13 | 755,581 | -0.63(-1.92%) |
Oct 23, 2020 | 32.46 | 32.84 | 31.85 | 32.76 | 509,800 | +0.50(+1.55%) |
Oct 22, 2020 | 30.40 | 32.33 | 30.40 | 32.26 | 775,407 | +1.99(+6.57%) |
Oct 21, 2020 | 31.84 | 32.35 | 29.85 | 30.27 | 1,220,045 | -2.91(-8.77%) |
Oct 20, 2020 | 33.56 | 34.20 | 32.82 | 33.18 | 544,765 | -0.28(-0.84%) |
Oct 19, 2020 | 34.01 | 34.56 | 33.32 | 33.46 | 706,300 | -0.20(-0.59%) |
Oct 16, 2020 | 32.50 | 34.23 | 32.45 | 33.66 | 1,046,400 | +1.41(+4.37%) |
Oct 15, 2020 | 31.39 | 32.51 | 30.80 | 32.25 | 781,772 | +0.09(+0.28%) |
Oct 14, 2020 | 33.27 | 35.06 | 32.10 | 32.16 | 1,600,719 | -0.61(-1.86%) |
Oct 13, 2020 | 31.83 | 33.19 | 31.44 | 32.77 | 1,180,434 | +0.55(+1.71%) |
Oct 12, 2020 | 33.60 | 33.96 | 31.61 | 32.22 | 953,205 | -0.87(-2.63%) |
Oct 09, 2020 | 30.97 | 33.30 | 30.64 | 33.09 | 1,107,100 | +2.38(+7.75%) |
Oct 08, 2020 | 32.28 | 32.34 | 30.42 | 30.71 | 993,443 | -0.33(-1.06%) |
Oct 07, 2020 | 29.49 | 32.28 | 29.22 | 31.04 | 1,711,298 | +2.28(+7.93%) |
Oct 06, 2020 | 29.18 | 29.76 | 28.55 | 28.76 | 633,877 | -0.38(-1.30%) |
Oct 05, 2020 | 27.26 | 29.50 | 27.26 | 29.14 | 732,507 | +2.07(+7.65%) |
Oct 02, 2020 | 27.20 | 28.05 | 27.01 | 27.07 | 732,400 | -1.10(-3.90%) |
Oct 01, 2020 | 28.13 | 28.69 | 27.57 | 28.17 | 862,968 | +0.11(+0.39%) |
Sep 30, 2020 | 29.16 | 29.37 | 27.69 | 28.06 | 1,111,013 | -0.98(-3.37%) |
Sep 29, 2020 | 29.04 | 29.73 | 28.81 | 29.04 | 669,356 | -0.10(-0.34%) |
Sep 28, 2020 | 30.30 | 30.51 | 28.72 | 29.14 | 855,831 | -0.27(-0.92%) |
Sep 25, 2020 | 28.81 | 29.64 | 28.31 | 29.41 | 880,100 | +0.33(+1.13%) |
Sep 24, 2020 | 30.85 | 31.04 | 28.65 | 29.08 | 1,271,229 | -2.37(-7.54%) |
Sep 23, 2020 | 32.68 | 33.14 | 31.38 | 31.45 | 601,078 | -1.31(-4.00%) |
Sep 22, 2020 | 32.61 | 32.88 | 31.33 | 32.76 | 614,464 | +0.42(+1.30%) |
Sep 21, 2020 | 33.25 | 33.28 | 31.53 | 32.34 | 903,062 | -1.56(-4.60%) |
Sep 18, 2020 | 33.03 | 34.08 | 32.58 | 33.90 | 1,702,800 | +1.20(+3.67%) |
Sep 17, 2020 | 32.65 | 33.10 | 31.83 | 32.70 | 531,877 | -0.52(-1.57%) |
Sep 16, 2020 | 32.24 | 33.92 | 32.17 | 33.22 | 811,052 | +1.32(+4.14%) |
Sep 15, 2020 | 31.33 | 32.62 | 31.33 | 31.90 | 637,408 | +0.57(+1.82%) |
Sep 14, 2020 | 30.47 | 31.56 | 30.36 | 31.33 | 706,037 | +1.34(+4.47%) |
Sep 11, 2020 | 30.34 | 31.44 | 29.73 | 29.99 | 675,200 | -0.41(-1.35%) |
Sep 10, 2020 | 31.18 | 32.50 | 30.14 | 30.40 | 909,472 | -0.55(-1.78%) |
Sep 09, 2020 | 29.69 | 31.46 | 29.65 | 30.95 | 781,015 | +1.70(+5.81%) |
Sep 08, 2020 | 29.43 | 30.33 | 28.85 | 29.25 | 764,547 | -1.22(-4.00%) |
Sep 04, 2020 | 32.30 | 32.44 | 28.51 | 30.47 | 1,571,900 | -1.47(-4.60%) |
Sep 03, 2020 | 35.23 | 35.77 | 31.26 | 31.94 | 1,400,550 | -4.22(-11.67%) |
Sep 02, 2020 | 35.25 | 36.39 | 34.78 | 36.16 | 695,218 | +1.13(+3.23%) |